Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2005 | INR | 5.5 | 5.5 | 5.21 | 5.21 | 5.21 | -0.32 (-5.79%) | 1,200 |
25 Mar 2005 | INR | 0 | 0 | 0 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 6.59 | 6.59 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 210 |
23 Mar 2005 | INR | 6.5 | 6.5 | 5.5 | 5.55 | 5.55 | -0.74 (-11.76%) | 45,400 |
22 Mar 2005 | INR | 5.3 | 6.29 | 5.3 | 6.29 | 6.29 | -0.06 (-0.94%) | 5,600 |
21 Mar 2005 | INR | 6 | 6.59 | 5.9 | 6.35 | 6.35 | +0.35 (+5.83%) | 26,478 |
18 Mar 2005 | INR | 6.99 | 7 | 5.65 | 6 | 6 | -0.4 (-6.25%) | 66,103 |
17 Mar 2005 | INR | 6.44 | 6.5 | 6.11 | 6.4 | 6.4 | -0.13 (-1.99%) | 3,005 |
16 Mar 2005 | INR | 6.99 | 7 | 6 | 6.53 | 6.53 | -0.06 (-0.91%) | 45,981 |
15 Mar 2005 | INR | 0 | 0 | 0 | 6.59 | 6.59 | 0.0 (0.0%) | 0 |
14 Mar 2005 | INR | 6 | 6.59 | 5.75 | 6.59 | 6.59 | +0.51 (+8.39%) | 325 |
11 Mar 2005 | INR | 5.8 | 6.25 | 5.8 | 6.08 | 6.08 | -0.32 (-5%) | 1,800 |
10 Mar 2005 | INR | 7.49 | 7.49 | 5.72 | 6.4 | 6.4 | +0.14 (+2.24%) | 10,500 |
9 Mar 2005 | INR | 5.78 | 6.44 | 5.78 | 6.26 | 6.26 | -0.19 (-2.95%) | 53,235 |
8 Mar 2005 | INR | 6.6 | 6.6 | 6 | 6.45 | 6.45 | 0.0 (0.0%) | 4,975 |
7 Mar 2005 | INR | 6.45 | 6.45 | 6.05 | 6.45 | 6.45 | +0.43 (+7.14%) | 6,321 |
4 Mar 2005 | INR | 6.8 | 6.8 | 6.01 | 6.02 | 6.02 | -0.14 (-2.27%) | 8,285 |
3 Mar 2005 | INR | 5.99 | 6.17 | 5.76 | 6.16 | 6.16 | +0.16 (+2.67%) | 10,865 |
2 Mar 2005 | INR | 5.55 | 6.3 | 5.55 | 6 | 6 | -0.08 (-1.32%) | 5,300 |
1 Mar 2005 | INR | 0 | 0 | 0 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
28 Feb 2005 | INR | 6.55 | 6.55 | 6.08 | 6.08 | 6.08 | -0.38 (-5.88%) | 5,800 |
25 Feb 2005 | INR | 6.49 | 6.49 | 5.53 | 6.46 | 6.46 | -0.28 (-4.15%) | 13,900 |
24 Feb 2005 | INR | 6.24 | 6.74 | 6.24 | 6.74 | 6.74 | +0.48 (+7.67%) | 20 |
23 Feb 2005 | INR | 6.15 | 6.69 | 6.15 | 6.26 | 6.26 | -0.24 (-3.69%) | 2,100 |
22 Feb 2005 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 200 |
21 Feb 2005 | INR | 0 | 0 | 0 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
18 Feb 2005 | INR | 6.5 | 6.9 | 6.5 | 6.55 | 6.55 | -0.32 (-4.66%) | 2,796 |
17 Feb 2005 | INR | 6.51 | 6.87 | 6.5 | 6.87 | 6.87 | +0.44 (+6.84%) | 2,400 |
16 Feb 2005 | INR | 6.51 | 7.16 | 6.43 | 6.43 | 6.43 | -0.66 (-9.31%) | 3,700 |
15 Feb 2005 | INR | 8 | 8.2 | 6.37 | 7.09 | 7.09 | -0.39 (-5.21%) | 7,304 |